KissMeData/376300/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161334	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	36450	-2050	5	-5.32	19653087200	538836	328.52	38000	38450	34900	50000	26950	38500	36473.26	2.52	64237	41333	39916	39083	37666	36833	39500	37250	119	11500	500	26950	50	1	23738406	8653	33.02	5.10	12	2.27	1104.00	7141.00	41950	20241125	-13.11	17640	20240909	106.63	41950	-13.11	20241125	17640	106.63	20240909	41950	-13.11	20241125	17640	106.63	20240909	1.52	N	376300	500	118 억	598696	N	N	591	N	N
3	20241129	151351	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	36850	-1650	5	-4.29	19250422600	527822	321.81	38000	38450	34900	50000	26950	38500	36471.42	2.52	64608	41333	39916	39083	37666	36833	39500	37250	119	11500	500	26950	50	1	23738406	8748	33.38	5.16	12	2.22	1104.00	7141.00	41950	20241125	-12.16	17640	20240909	108.90	41950	-12.16	20241125	17640	108.90	20240909	41950	-12.16	20241125	17640	108.90	20240909	1.52	N	376300	500	118 억	598696	N	N	597	N	N
4	20241129	141354	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	36800	-1700	5	-4.42	17546658500	481335	293.46	38000	38450	34900	50000	26950	38500	36454.14	2.52	49779	41333	39916	39083	37666	36833	39500	37250	119	11500	500	26950	50	1	23738406	8736	33.33	5.15	12	2.03	1104.00	7141.00	41950	20241125	-12.28	17640	20240909	108.62	41950	-12.28	20241125	17640	108.62	20240909	41950	-12.28	20241125	17640	108.62	20240909	1.52	N	376300	500	118 억	598696	N	N	597	N	N
5	20241129	131349	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	36750	-1750	5	-4.55	16209422950	445165	271.41	38000	38450	34900	50000	26950	38500	36412.16	2.52	39561	41333	39916	39083	37666	36833	39500	37250	119	11500	500	26950	50	1	23738406	8724	33.29	5.15	12	1.88	1104.00	7141.00	41950	20241125	-12.40	17640	20240909	108.33	41950	-12.40	20241125	17640	108.33	20240909	41950	-12.40	20241125	17640	108.33	20240909	1.52	N	376300	500	118 억	598696	N	N	597	N	N
6	20241129	121351	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	36850	-1650	5	-4.29	15301453400	420602	256.43	38000	38450	34900	50000	26950	38500	36379.88	2.52	45009	41333	39916	39083	37666	36833	39500	37250	119	11500	500	26950	50	1	23738406	8748	33.38	5.16	12	1.77	1104.00	7141.00	41950	20241125	-12.16	17640	20240909	108.90	41950	-12.16	20241125	17640	108.90	20240909	41950	-12.16	20241125	17640	108.90	20240909	1.52	N	376300	500	118 억	598696	N	N	597	N	N
7	20241129	111353	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	37350	-1150	5	-2.99	13989819700	385228	234.87	38000	38450	34900	50000	26950	38500	36315.68	2.52	37995	41333	39916	39083	37666	36833	39500	37250	119	11500	500	26950	50	1	23738406	8866	33.83	5.23	12	1.62	1104.00	7141.00	41950	20241125	-10.97	17640	20240909	111.73	41950	-10.97	20241125	17640	111.73	20240909	41950	-10.97	20241125	17640	111.73	20240909	1.52	N	376300	500	118 억	598696	N	N	597	N	N
8	20241129	101346	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	36600	-1900	5	-4.94	11428610050	316184	192.77	38000	38450	34900	50000	26950	38500	36145.43	2.52	47881	41333	39916	39083	37666	36833	39500	37250	119	11500	500	26950	50	1	23738406	8688	33.15	5.13	12	1.33	1104.00	7141.00	41950	20241125	-12.75	17640	20240909	107.48	41950	-12.75	20241125	17640	107.48	20240909	41950	-12.75	20241125	17640	107.48	20240909	1.52	N	376300	500	118 억	598696	N	N	597	N	N
9	20241129	091350	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	36500	-2000	5	-5.19	3627842050	98727	60.19	38000	38450	35550	50000	26950	38500	36746.16	2.52	27422	41333	39916	39083	37666	36833	39500	37250	119	11500	500	26950	50	1	23738406	8665	33.06	5.11	12	0.42	1104.00	7141.00	41950	20241125	-12.99	17640	20240909	106.92	41950	-12.99	20241125	17640	106.92	20240909	41950	-12.99	20241125	17640	106.92	20240909	1.52	N	376300	500	118 억	598696	N	N	597	N	N
10	20241128	161331	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	38500	-700	5	-1.79	6393700850	163724	39.66	39350	40500	38250	50900	27450	39200	39053.08	2.66	-35340	42233	40716	39183	37666	36133	41475	38425	119	11700	500	27440	50	1	23738406	9139	34.87	5.39	12	0.69	1104.00	7141.00	41950	20241125	-8.22	17640	20240909	118.25	41950	-8.22	20241125	17640	118.25	20240909	41950	-8.22	20241125	17640	118.25	20240909	1.48	N	376300	500	118 억	631563	N	N	597	N	N
11	20241128	151356	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	38650	-550	5	-1.40	6216893500	159136	38.55	39350	40500	38250	50900	27450	39200	39066.54	2.66	-34429	42233	40716	39183	37666	36133	41475	38425	119	11700	500	27440	50	1	23738406	9175	35.01	5.41	12	0.67	1104.00	7141.00	41950	20241125	-7.87	17640	20240909	119.10	41950	-7.87	20241125	17640	119.10	20240909	41950	-7.87	20241125	17640	119.10	20240909	1.48	N	376300	500	118 억	631563	N	N	490	N	N
12	20241128	141354	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	38550	-650	5	-1.66	5621480050	143727	34.82	39350	40500	38250	50900	27450	39200	39112.20	2.66	-31657	42233	40716	39183	37666	36133	41475	38425	119	11700	500	27440	50	1	23738406	9151	34.92	5.40	12	0.61	1104.00	7141.00	41950	20241125	-8.10	17640	20240909	118.54	41950	-8.10	20241125	17640	118.54	20240909	41950	-8.10	20241125	17640	118.54	20240909	1.48	N	376300	500	118 억	631563	N	N	490	N	N
13	20241128	131352	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	38900	-300	5	-0.77	4507654150	115209	27.91	39350	40500	38250	50900	27450	39200	39125.88	2.66	-24089	42233	40716	39183	37666	36133	41475	38425	119	11700	500	27440	50	1	23738406	9234	35.24	5.45	12	0.49	1104.00	7141.00	41950	20241125	-7.27	17640	20240909	120.52	41950	-7.27	20241125	17640	120.52	20240909	41950	-7.27	20241125	17640	120.52	20240909	1.48	N	376300	500	118 억	631563	N	N	490	N	N
14	20241128	121351	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	38750	-450	5	-1.15	4042592000	103201	25.00	39350	40500	38250	50900	27450	39200	39172.02	2.66	-21526	42233	40716	39183	37666	36133	41475	38425	119	11700	500	27440	50	1	23738406	9199	35.10	5.43	12	0.43	1104.00	7141.00	41950	20241125	-7.63	17640	20240909	119.67	41950	-7.63	20241125	17640	119.67	20240909	41950	-7.63	20241125	17640	119.67	20240909	1.48	N	376300	500	118 억	631563	N	N	490	N	N
15	20241128	111354	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	38650	-550	5	-1.40	3464459000	88244	21.38	39350	40500	38250	50900	27450	39200	39260.00	2.66	-23326	42233	40716	39183	37666	36133	41475	38425	119	11700	500	27440	50	1	23738406	9175	35.01	5.41	12	0.37	1104.00	7141.00	41950	20241125	-7.87	17640	20240909	119.10	41950	-7.87	20241125	17640	119.10	20240909	41950	-7.87	20241125	17640	119.10	20240909	1.48	N	376300	500	118 억	631563	N	N	490	N	N
16	20241128	101351	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	39100	-100	5	-0.26	2544165300	64612	15.65	39350	40500	38700	50900	27450	39200	39376.06	2.66	-20256	42233	40716	39183	37666	36133	41475	38425	119	11700	500	27440	50	1	23738406	9282	35.42	5.48	12	0.27	1104.00	7141.00	41950	20241125	-6.79	17640	20240909	121.66	41950	-6.79	20241125	17640	121.66	20240909	41950	-6.79	20241125	17640	121.66	20240909	1.48	N	376300	500	118 억	631563	N	N	490	N	N
17	20241128	091350	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	39450	250	2	0.64	835252550	20999	5.09	39350	40500	39250	50900	27450	39200	39775.96	2.66	-3840	42233	40716	39183	37666	36133	41475	38425	119	11700	500	27440	50	1	23738406	9365	35.73	5.52	12	0.09	1104.00	7141.00	41950	20241125	-5.96	17640	20240909	123.64	41950	-5.96	20241125	17640	123.64	20240909	41950	-5.96	20241125	17640	123.64	20240909	1.48	N	376300	500	118 억	631563	N	N	490	N	N
18	20241127	161316	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	39200	1350	2	3.57	16230532900	411261	159.97	37650	40700	37650	49200	26500	37850	39465.46	2.79	-28363	40850	39350	38400	36900	35950	38875	36425	119	11350	500	26490	50	1	23738406	9305	35.51	5.49	12	1.73	1104.00	7141.00	41950	20241125	-6.56	17640	20240909	122.22	41950	-6.56	20241125	17640	122.22	20240909	41950	-6.56	20241125	17640	122.22	20240909	1.44	N	376300	500	118 억	661211	N	N	490	N	N
19	20241127	151342	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	39050	1200	2	3.17	15972706150	404670	157.41	37650	40700	37650	49200	26500	37850	39470.96	2.79	-28515	40850	39350	38400	36900	35950	38875	36425	119	11350	500	26490	50	1	23738406	9270	35.37	5.47	12	1.70	1104.00	7141.00	41950	20241125	-6.91	17640	20240909	121.37	41950	-6.91	20241125	17640	121.37	20240909	41950	-6.91	20241125	17640	121.37	20240909	1.44	N	376300	500	118 억	661211	N	N	306	N	N
20	20241127	141336	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	39000	1150	2	3.04	14694620050	371960	144.68	37650	40700	37650	49200	26500	37850	39505.94	2.79	-33327	40850	39350	38400	36900	35950	38875	36425	119	11350	500	26490	50	1	23738406	9258	35.33	5.46	12	1.57	1104.00	7141.00	41950	20241125	-7.03	17640	20240909	121.09	41950	-7.03	20241125	17640	121.09	20240909	41950	-7.03	20241125	17640	121.09	20240909	1.44	N	376300	500	118 억	661211	N	N	306	N	N
21	20241127	131332	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	39600	1750	2	4.62	13183264850	333581	129.75	37650	40700	37650	49200	26500	37850	39520.46	2.79	-24324	40850	39350	38400	36900	35950	38875	36425	119	11350	500	26490	50	1	23738406	9400	35.87	5.55	12	1.41	1104.00	7141.00	41950	20241125	-5.60	17640	20240909	124.49	41950	-5.60	20241125	17640	124.49	20240909	41950	-5.60	20241125	17640	124.49	20240909	1.44	N	376300	500	118 억	661211	N	N	306	N	N
22	20241127	121346	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	39150	1300	2	3.43	11177791900	282802	110.00	37650	40700	37650	49200	26500	37850	39525.18	2.79	-11994	40850	39350	38400	36900	35950	38875	36425	119	11350	500	26490	50	1	23738406	9294	35.46	5.48	12	1.19	1104.00	7141.00	41950	20241125	-6.67	17640	20240909	121.94	41950	-6.67	20241125	17640	121.94	20240909	41950	-6.67	20241125	17640	121.94	20240909	1.44	N	376300	500	118 억	661211	N	N	306	N	N
23	20241127	111341	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	39950	2100	2	5.55	9185736600	232442	90.41	37650	40700	37650	49200	26500	37850	39518.44	2.79	2938	40850	39350	38400	36900	35950	38875	36425	119	11350	500	26490	50	1	23738406	9483	36.19	5.59	12	0.98	1104.00	7141.00	41950	20241125	-4.77	17640	20240909	126.47	41950	-4.77	20241125	17640	126.47	20240909	41950	-4.77	20241125	17640	126.47	20240909	1.44	N	376300	500	118 억	661211	N	N	306	N	N
24	20241127	101341	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	39800	1950	2	5.15	4580964650	117679	45.77	37650	39800	37650	49200	26500	37850	38927.68	2.79	875	40850	39350	38400	36900	35950	38875	36425	119	11350	500	26490	50	1	23738406	9448	36.05	5.57	12	0.50	1104.00	7141.00	41950	20241125	-5.13	17640	20240909	125.62	41950	-5.13	20241125	17640	125.62	20240909	41950	-5.13	20241125	17640	125.62	20240909	1.44	N	376300	500	118 억	661211	N	N	306	N	N
25	20241127	091339	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	38500	650	2	1.72	612727600	16134	6.28	37650	38500	37650	49200	26500	37850	37977.45	2.79	4890	40850	39350	38400	36900	35950	38875	36425	119	11350	500	26490	50	1	23738406	9139	34.87	5.39	12	0.07	1104.00	7141.00	41950	20241125	-8.22	17640	20240909	118.25	41950	-8.22	20241125	17640	118.25	20240909	41950	-8.22	20241125	17640	118.25	20240909	1.44	N	376300	500	118 억	661211	N	N	306	N	N
26	20241126	161317	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	37850	-1350	5	-3.44	9909965850	256213	32.88	38350	39900	37450	50900	27450	39200	38679.34	2.95	-40238	43466	41332	39816	37682	36166	42400	38750	119	11700	500	27440	50	1	23738406	8985	34.28	5.30	12	1.08	1104.00	7141.00	41950	20241125	-9.77	17640	20240909	114.57	41950	-9.77	20241125	17640	114.57	20240909	41950	-9.77	20241125	17640	114.57	20240909	1.50	N	376300	500	118 억	700148	N	N	306	N	N
27	20241126	151332	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	38050	-1150	5	-2.93	9456996150	244252	31.35	38350	39900	37450	50900	27450	39200	38718.19	2.95	-39225	43466	41332	39816	37682	36166	42400	38750	119	11700	500	27440	50	1	23738406	9032	34.47	5.33	12	1.03	1104.00	7141.00	41950	20241125	-9.30	17640	20240909	115.70	41950	-9.30	20241125	17640	115.70	20240909	41950	-9.30	20241125	17640	115.70	20240909	1.50	N	376300	500	118 억	700148	N	N	145	N	N
28	20241126	141334	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	37900	-1300	5	-3.32	8023610500	206496	26.50	38350	39900	37450	50900	27450	39200	38856.01	2.95	-43325	43466	41332	39816	37682	36166	42400	38750	119	11700	500	27440	50	1	23738406	8997	34.33	5.31	12	0.87	1104.00	7141.00	41950	20241125	-9.65	17640	20240909	114.85	41950	-9.65	20241125	17640	114.85	20240909	41950	-9.65	20241125	17640	114.85	20240909	1.50	N	376300	500	118 억	700148	N	N	145	N	N
29	20241126	131327	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	38550	-650	5	-1.66	6161350650	157373	20.20	38350	39900	38150	50900	27450	39200	39151.26	2.95	-53000	43466	41332	39816	37682	36166	42400	38750	119	11700	500	27440	50	1	23738406	9151	34.92	5.40	12	0.66	1104.00	7141.00	41950	20241125	-8.10	17640	20240909	118.54	41950	-8.10	20241125	17640	118.54	20240909	41950	-8.10	20241125	17640	118.54	20240909	1.50	N	376300	500	118 억	700148	N	N	145	N	N
30	20241126	121335	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	38900	-300	5	-0.77	5824454500	148670	19.08	38350	39900	38150	50900	27450	39200	39177.07	2.95	-52911	43466	41332	39816	37682	36166	42400	38750	119	11700	500	27440	50	1	23738406	9234	35.24	5.45	12	0.63	1104.00	7141.00	41950	20241125	-7.27	17640	20240909	120.52	41950	-7.27	20241125	17640	120.52	20240909	41950	-7.27	20241125	17640	120.52	20240909	1.50	N	376300	500	118 억	700148	N	N	145	N	N
31	20241126	111340	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	39050	-150	5	-0.38	5428547050	138539	17.78	38350	39900	38150	50900	27450	39200	39184.25	2.95	-49938	43466	41332	39816	37682	36166	42400	38750	119	11700	500	27440	50	1	23738406	9270	35.37	5.47	12	0.58	1104.00	7141.00	41950	20241125	-6.91	17640	20240909	121.37	41950	-6.91	20241125	17640	121.37	20240909	41950	-6.91	20241125	17640	121.37	20240909	1.50	N	376300	500	118 억	700148	N	N	145	N	N
32	20241126	101351	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	38700	-500	5	-1.28	4779803250	121913	15.65	38350	39900	38150	50900	27450	39200	39206.67	2.95	-46248	43466	41332	39816	37682	36166	42400	38750	119	11700	500	27440	50	1	23738406	9187	35.05	5.42	12	0.51	1104.00	7141.00	41950	20241125	-7.75	17640	20240909	119.39	41950	-7.75	20241125	17640	119.39	20240909	41950	-7.75	20241125	17640	119.39	20240909	1.50	N	376300	500	118 억	700148	N	N	145	N	N
33	20241126	091337	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	39700	500	2	1.28	2498564100	64073	8.22	38350	39800	38150	50900	27450	39200	38995.58	2.95	-19577	43466	41332	39816	37682	36166	42400	38750	119	11700	500	27440	50	1	23738406	9424	35.96	5.56	12	0.27	1104.00	7141.00	41950	20241125	-5.36	17640	20240909	125.06	41950	-5.36	20241125	17640	125.06	20240909	41950	-5.36	20241125	17640	125.06	20240909	1.50	N	376300	500	118 억	700148	N	N	145	N	N
34	20241125	161301	55	40.00	KSQ150	신고가	출판.매체	N	N	N	Y	40	N	39200	1100	2	2.89	31323599700	774664	454.63	39000	41950	38300	49500	26700	38100	40442.51	3.05	-38932	39866	38982	37716	36832	35566	39425	37275	119	11400	500	26670	50	1	23738406	9305	35.51	5.49	12	3.26	1104.00	7141.00	41950	20241125	-6.56	17640	20240909	122.22	41950	-6.56	20241125	17640	122.22	20240909	41950	-6.56	20241125	17640	122.22	20240909	1.55	N	376300	500	118 억	723814	N	N	145	N	N
35	20241125	151328	55	40.00	KSQ150	신고가	출판.매체	N	N	N	Y	40	N	39650	1550	2	4.07	27384209600	674324	395.75	39000	41950	38300	49500	26700	38100	40610.70	3.05	-29669	39866	38982	37716	36832	35566	39425	37275	119	11400	500	26670	50	1	23738406	9412	35.91	5.55	12	2.84	1104.00	7141.00	41950	20241125	-5.48	17640	20240909	124.77	41950	-5.48	20241125	17640	124.77	20240909	41950	-5.48	20241125	17640	124.77	20240909	1.55	N	376300	500	118 억	723814	N	N	133	N	N
36	20241125	141324	55	40.00	KSQ150	신고가	출판.매체	N	N	N	Y	40	N	40500	2400	2	6.30	24938092350	613117	359.83	39000	41950	38300	49500	26700	38100	40675.21	3.05	-19473	39866	38982	37716	36832	35566	39425	37275	119	11400	500	26670	50	1	23738406	9614	36.68	5.67	12	2.58	1104.00	7141.00	41950	20241125	-3.46	17640	20240909	129.59	41950	-3.46	20241125	17640	129.59	20240909	41950	-3.46	20241125	17640	129.59	20240909	1.55	N	376300	500	118 억	723814	N	N	133	N	N
37	20241125	131313	55	40.00	KSQ150	신고가	출판.매체	N	N	N	Y	40	N	40250	2150	2	5.64	23579460950	579589	340.15	39000	41950	38300	49500	26700	38100	40684.06	3.05	-16130	39866	38982	37716	36832	35566	39425	37275	119	11400	500	26670	50	1	23738406	9555	36.46	5.64	12	2.44	1104.00	7141.00	41950	20241125	-4.05	17640	20240909	128.17	41950	-4.05	20241125	17640	128.17	20240909	41950	-4.05	20241125	17640	128.17	20240909	1.55	N	376300	500	118 억	723814	N	N	133	N	N
38	20241125	121330	55	40.00	KSQ150	신고가	출판.매체	N	N	N	Y	40	N	40700	2600	2	6.82	22322138750	548695	322.02	39000	41950	38300	49500	26700	38100	40683.28	3.05	-15542	39866	38982	37716	36832	35566	39425	37275	119	11400	500	26670	50	1	23738406	9662	36.87	5.70	12	2.31	1104.00	7141.00	41950	20241125	-2.98	17640	20240909	130.73	41950	-2.98	20241125	17640	130.73	20240909	41950	-2.98	20241125	17640	130.73	20240909	1.55	N	376300	500	118 억	723814	N	N	133	N	N
39	20241125	111324	55	40.00	KSQ150	신고가	출판.매체	N	N	N	Y	40	N	40750	2650	2	6.96	20870363800	513118	301.14	39000	41950	38300	49500	26700	38100	40674.73	3.05	-11164	39866	38982	37716	36832	35566	39425	37275	119	11400	500	26670	50	1	23738406	9673	36.91	5.71	12	2.16	1104.00	7141.00	41950	20241125	-2.86	17640	20240909	131.01	41950	-2.86	20241125	17640	131.01	20240909	41950	-2.86	20241125	17640	131.01	20240909	1.55	N	376300	500	118 억	723814	N	N	133	N	N
40	20241125	101308	55	40.00	KSQ150	신고가	출판.매체	N	N	N	Y	40	N	40800	2700	2	7.09	18083595750	443982	260.56	39000	41950	38300	49500	26700	38100	40731.79	3.05	6029	39866	38982	37716	36832	35566	39425	37275	119	11400	500	26670	50	1	23738406	9685	36.96	5.71	12	1.87	1104.00	7141.00	41950	20241125	-2.74	17640	20240909	131.29	41950	-2.74	20241125	17640	131.29	20240909	41950	-2.74	20241125	17640	131.29	20240909	1.55	N	376300	500	118 억	723814	N	N	133	N	N
41	20241125	091308	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	38550	450	2	1.18	779663750	20139	11.82	39000	39050	38300	49500	26700	38100	38720.97	3.05	-4561	39866	38982	37716	36832	35566	39425	37275	119	11400	500	26670	50	1	23738406	9151	34.92	5.40	12	0.08	1104.00	7141.00	40700	20241119	-5.28	17640	20240909	118.54	40700	-5.28	20241119	17640	118.54	20240909	40700	-5.28	20241119	17640	118.54	20240909	1.55	N	376300	500	118 억	723814	N	N	133	N	N
42	20241122	161156	57	100.00	KSQ150		출판.매체	N	N	N	N		N	38100	600	2	1.60	6409471250	169323	95.71	37500	38600	36450	48750	26250	37500	37853.36	3.09	-6059	39466	38482	37766	36782	36066	38125	36425	119	11250	500	26250	50	1	23738406	9044	34.51	5.34	12	0.71	1104.00	7141.00	40700	20241119	-6.39	17640	20240909	115.99	40700	-6.39	20241119	17640	115.99	20240909	40700	-6.39	20241119	17640	115.99	20240909	1.47	N	376300	500	118 억	733697	N	N	133	N	N
43	20241122	151212	57	100.00	KSQ150		출판.매체	N	N	N	N		N	37900	400	2	1.07	6224154450	164451	92.96	37500	38600	36450	48750	26250	37500	37848.35	3.09	-5237	39466	38482	37766	36782	36066	38125	36425	119	11250	500	26250	50	1	23738406	8997	34.33	5.31	12	0.69	1104.00	7141.00	40700	20241119	-6.88	17640	20240909	114.85	40700	-6.88	20241119	17640	114.85	20240909	40700	-6.88	20241119	17640	114.85	20240909	1.47	N	376300	500	118 억	733697	N	N	268	N	N
44	20241122	141213	57	100.00	KSQ150		출판.매체	N	N	N	N		N	37950	450	2	1.20	5497947900	145310	82.14	37500	38600	36450	48750	26250	37500	37836.29	3.09	621	39466	38482	37766	36782	36066	38125	36425	119	11250	500	26250	50	1	23738406	9009	34.38	5.31	12	0.61	1104.00	7141.00	40700	20241119	-6.76	17640	20240909	115.14	40700	-6.76	20241119	17640	115.14	20240909	40700	-6.76	20241119	17640	115.14	20240909	1.47	N	376300	500	118 억	733697	N	N	268	N	N
45	20241122	131208	57	100.00	KSQ150		출판.매체	N	N	N	N		N	38450	950	2	2.53	4311338150	114144	64.52	37500	38600	36450	48750	26250	37500	37771.35	3.09	268	39466	38482	37766	36782	36066	38125	36425	119	11250	500	26250	50	1	23738406	9127	34.83	5.38	12	0.48	1104.00	7141.00	40700	20241119	-5.53	17640	20240909	117.97	40700	-5.53	20241119	17640	117.97	20240909	40700	-5.53	20241119	17640	117.97	20240909	1.47	N	376300	500	118 억	733697	N	N	268	N	N
46	20241122	121218	57	100.00	KSQ150		출판.매체	N	N	N	N		N	38300	800	2	2.13	3908636400	103645	58.59	37500	38600	36450	48750	26250	37500	37712.04	3.09	-965	39466	38482	37766	36782	36066	38125	36425	119	11250	500	26250	50	1	23738406	9092	34.69	5.36	12	0.44	1104.00	7141.00	40700	20241119	-5.90	17640	20240909	117.12	40700	-5.90	20241119	17640	117.12	20240909	40700	-5.90	20241119	17640	117.12	20240909	1.47	N	376300	500	118 억	733697	N	N	268	N	N
47	20241122	111204	57	100.00	KSQ150		출판.매체	N	N	N	N		N	38050	550	2	1.47	3522485400	93565	52.89	37500	38600	36450	48750	26250	37500	37647.67	3.09	-1264	39466	38482	37766	36782	36066	38125	36425	119	11250	500	26250	50	1	23738406	9032	34.47	5.33	12	0.39	1104.00	7141.00	40700	20241119	-6.51	17640	20240909	115.70	40700	-6.51	20241119	17640	115.70	20240909	40700	-6.51	20241119	17640	115.70	20240909	1.47	N	376300	500	118 억	733697	N	N	268	N	N
48	20241122	101224	57	100.00	KSQ150		출판.매체	N	N	N	N		N	38100	600	2	1.60	2395300600	64121	36.25	37500	38150	36450	48750	26250	37500	37355.65	3.09	-1343	39466	38482	37766	36782	36066	38125	36425	119	11250	500	26250	50	1	23738406	9044	34.51	5.34	12	0.27	1104.00	7141.00	40700	20241119	-6.39	17640	20240909	115.99	40700	-6.39	20241119	17640	115.99	20240909	40700	-6.39	20241119	17640	115.99	20240909	1.47	N	376300	500	118 억	733697	N	N	268	N	N
49	20241122	091216	57	100.00	KSQ150		출판.매체	N	N	N	N		N	36850	-650	5	-1.73	471913000	12705	7.18	37500	37550	36750	48750	26250	37500	37140.20	3.09	-3176	39466	38482	37766	36782	36066	38125	36425	119	11250	500	26250	50	1	23738406	8748	33.38	5.16	12	0.05	1104.00	7141.00	40700	20241119	-9.46	17640	20240909	108.90	40700	-9.46	20241119	17640	108.90	20240909	40700	-9.46	20241119	17640	108.90	20240909	1.47	N	376300	500	118 억	733697	N	N	268	N	N
50	20241121	161204	57	100.00	KSQ150		출판.매체	N	N	N	N		N	37500	-1000	5	-2.60	6626610050	175202	95.47	37800	38750	37050	50000	26950	38500	37823.12	3.00	24088	40633	39566	38833	37766	37033	39200	37400	119	11500	500	26950	50	1	23738406	8902	33.97	5.25	12	0.74	1104.00	7141.00	40700	20241119	-7.86	17640	20240909	112.59	40700	-7.86	20241119	17640	112.59	20240909	40700	-7.86	20241119	17640	112.59	20240909	1.38	N	376300	500	118 억	711699	N	N	268	N	N
51	20241121	151227	57	100.00	KSQ150		출판.매체	N	N	N	N		N	37800	-700	5	-1.82	6380690100	168663	91.90	37800	38750	37050	50000	26950	38500	37830.60	3.00	21562	40633	39566	38833	37766	37033	39200	37400	119	11500	500	26950	50	1	23738406	8973	34.24	5.29	12	0.71	1104.00	7141.00	40700	20241119	-7.13	17640	20240909	114.29	40700	-7.13	20241119	17640	114.29	20240909	40700	-7.13	20241119	17640	114.29	20240909	1.38	N	376300	500	118 억	711699	N	N	474	N	N
52	20241121	141225	57	100.00	KSQ150		출판.매체	N	N	N	N		N	38100	-400	5	-1.04	5962469450	157631	85.89	37800	38750	37050	50000	26950	38500	37825.06	3.00	19473	40633	39566	38833	37766	37033	39200	37400	119	11500	500	26950	50	1	23738406	9044	34.51	5.34	12	0.66	1104.00	7141.00	40700	20241119	-6.39	17640	20240909	115.99	40700	-6.39	20241119	17640	115.99	20240909	40700	-6.39	20241119	17640	115.99	20240909	1.38	N	376300	500	118 억	711699	N	N	474	N	N
53	20241121	131217	57	100.00	KSQ150		출판.매체	N	N	N	N		N	38200	-300	5	-0.78	5119526350	135633	73.91	37800	38450	37050	50000	26950	38500	37744.87	3.00	16249	40633	39566	38833	37766	37033	39200	37400	119	11500	500	26950	50	1	23738406	9068	34.60	5.35	12	0.57	1104.00	7141.00	40700	20241119	-6.14	17640	20240909	116.55	40700	-6.14	20241119	17640	116.55	20240909	40700	-6.14	20241119	17640	116.55	20240909	1.38	N	376300	500	118 억	711699	N	N	474	N	N
54	20241121	121219	57	100.00	KSQ150		출판.매체	N	N	N	N		N	37500	-1000	5	-2.60	4115256850	109041	59.42	37800	38450	37050	50000	26950	38500	37739.75	3.00	9201	40633	39566	38833	37766	37033	39200	37400	119	11500	500	26950	50	1	23738406	8902	33.97	5.25	12	0.46	1104.00	7141.00	40700	20241119	-7.86	17640	20240909	112.59	40700	-7.86	20241119	17640	112.59	20240909	40700	-7.86	20241119	17640	112.59	20240909	1.38	N	376300	500	118 억	711699	N	N	474	N	N
55	20241121	111223	57	100.00	KSQ150		출판.매체	N	N	N	N		N	37600	-900	5	-2.34	3648502150	96574	52.62	37800	38450	37050	50000	26950	38500	37778.59	3.00	7362	40633	39566	38833	37766	37033	39200	37400	119	11500	500	26950	50	1	23738406	8926	34.06	5.27	12	0.41	1104.00	7141.00	40700	20241119	-7.62	17640	20240909	113.15	40700	-7.62	20241119	17640	113.15	20240909	40700	-7.62	20241119	17640	113.15	20240909	1.38	N	376300	500	118 억	711699	N	N	474	N	N
56	20241121	101221	57	100.00	KSQ150		출판.매체	N	N	N	N		N	37900	-600	5	-1.56	2840971750	75113	40.93	37800	38450	37050	50000	26950	38500	37821.73	3.00	5582	40633	39566	38833	37766	37033	39200	37400	119	11500	500	26950	50	1	23738406	8997	34.33	5.31	12	0.32	1104.00	7141.00	40700	20241119	-6.88	17640	20240909	114.85	40700	-6.88	20241119	17640	114.85	20240909	40700	-6.88	20241119	17640	114.85	20240909	1.38	N	376300	500	118 억	711699	N	N	474	N	N
57	20241121	091223	57	100.00	KSQ150		출판.매체	N	N	N	N		N	37400	-1100	5	-2.86	733146450	19420	10.58	37800	38400	37350	50000	26950	38500	37748.22	3.00	2051	40633	39566	38833	37766	37033	39200	37400	119	11500	500	26950	50	1	23738406	8878	33.88	5.24	12	0.08	1104.00	7141.00	40700	20241119	-8.11	17640	20240909	112.02	40700	-8.11	20241119	17640	112.02	20240909	40700	-8.11	20241119	17640	112.02	20240909	1.38	N	376300	500	118 억	711699	N	N	474	N	N
58	20241120	161210	57	100.00	KSQ150		출판.매체	N	N	N	N		N	38500	-950	5	-2.41	7055374850	181586	43.48	39800	39900	38100	51200	27650	39450	38860.03	3.07	-15559	41516	40482	39666	38632	37816	40075	38225	119	11750	500	27610	50	1	23738406	9139	34.87	5.39	12	0.76	1104.00	7141.00	40700	20241119	-5.41	17640	20240909	118.25	40700	-5.41	20241119	17640	118.25	20240909	40700	-5.41	20241119	17640	118.25	20240909	1.35	N	376300	500	118 억	727697	N	N	473	N	N
59	20241120	151227	57	100.00	KSQ150		출판.매체	N	N	N	N		N	38300	-1150	5	-2.92	6513070650	167478	40.10	39800	39900	38100	51200	27650	39450	38889.09	3.07	-19757	41516	40482	39666	38632	37816	40075	38225	119	11750	500	27610	50	1	23738406	9092	34.69	5.36	12	0.71	1104.00	7141.00	40700	20241119	-5.90	17640	20240909	117.12	40700	-5.90	20241119	17640	117.12	20240909	40700	-5.90	20241119	17640	117.12	20240909	1.35	N	376300	500	118 억	727697	N	N	805	N	N
60	20241120	141229	57	100.00	KSQ150		출판.매체	N	N	N	N		N	38750	-700	5	-1.77	5396695200	138437	33.15	39800	39900	38200	51200	27650	39450	38983.02	3.07	-24687	41516	40482	39666	38632	37816	40075	38225	119	11750	500	27610	50	1	23738406	9199	35.10	5.43	12	0.58	1104.00	7141.00	40700	20241119	-4.79	17640	20240909	119.67	40700	-4.79	20241119	17640	119.67	20240909	40700	-4.79	20241119	17640	119.67	20240909	1.35	N	376300	500	118 억	727697	N	N	805	N	N
61	20241120	131230	57	100.00	KSQ150		출판.매체	N	N	N	N		N	38250	-1200	5	-3.04	4529746950	115970	27.77	39800	39900	38250	51200	27650	39450	39059.63	3.07	-23208	41516	40482	39666	38632	37816	40075	38225	119	11750	500	27610	50	1	23738406	9080	34.65	5.36	12	0.49	1104.00	7141.00	40700	20241119	-6.02	17640	20240909	116.84	40700	-6.02	20241119	17640	116.84	20240909	40700	-6.02	20241119	17640	116.84	20240909	1.35	N	376300	500	118 억	727697	N	N	805	N	N
62	20241120	121228	57	100.00	KSQ150		출판.매체	N	N	N	N		N	39150	-300	5	-0.76	3451235750	88100	21.10	39800	39900	38650	51200	27650	39450	39174.06	3.07	-18525	41516	40482	39666	38632	37816	40075	38225	119	11750	500	27610	50	1	23738406	9294	35.46	5.48	12	0.37	1104.00	7141.00	40700	20241119	-3.81	17640	20240909	121.94	40700	-3.81	20241119	17640	121.94	20240909	40700	-3.81	20241119	17640	121.94	20240909	1.35	N	376300	500	118 억	727697	N	N	805	N	N
63	20241120	111232	57	100.00	KSQ150		출판.매체	N	N	N	N		N	39150	-300	5	-0.76	3173413100	81009	19.40	39800	39900	38650	51200	27650	39450	39173.57	3.07	-20525	41516	40482	39666	38632	37816	40075	38225	119	11750	500	27610	50	1	23738406	9294	35.46	5.48	12	0.34	1104.00	7141.00	40700	20241119	-3.81	17640	20240909	121.94	40700	-3.81	20241119	17640	121.94	20240909	40700	-3.81	20241119	17640	121.94	20240909	1.35	N	376300	500	118 억	727697	N	N	805	N	N
64	20241120	101230	57	100.00	KSQ150		출판.매체	N	N	N	N		N	38850	-600	5	-1.52	2373356000	60608	14.51	39800	39900	38650	51200	27650	39450	39159.10	3.07	-15117	41516	40482	39666	38632	37816	40075	38225	119	11750	500	27610	50	1	23738406	9222	35.19	5.44	12	0.26	1104.00	7141.00	40700	20241119	-4.55	17640	20240909	120.24	40700	-4.55	20241119	17640	120.24	20240909	40700	-4.55	20241119	17640	120.24	20240909	1.35	N	376300	500	118 억	727697	N	N	805	N	N
65	20241120	091228	57	100.00	KSQ150		출판.매체	N	N	N	N		N	39100	-350	5	-0.89	681443950	17312	4.15	39800	39900	39000	51200	27650	39450	39362.49	3.07	-2736	41516	40482	39666	38632	37816	40075	38225	119	11750	500	27610	50	1	23738406	9282	35.42	5.48	12	0.07	1104.00	7141.00	40700	20241119	-3.93	17640	20240909	121.66	40700	-3.93	20241119	17640	121.66	20240909	40700	-3.93	20241119	17640	121.66	20240909	1.35	N	376300	500	118 억	727697	N	N	805	N	N
66	20241119	161118	57	100.00	KSQ150	신고가	출판.매체	N	N	N	N		N	39450	-450	5	-1.13	16533641300	414232	114.03	39600	40700	38850	51800	27950	39900	39914.61	3.24	-48766	42800	41350	38800	37350	34800	42075	38075	119	11900	500	27930	50	1	23738406	9365	35.73	5.52	12	1.74	1104.00	7141.00	40700	20241119	-3.07	17640	20240909	123.64	40700	-3.07	20241119	17640	123.64	20240909	40700	-3.07	20241119	17640	123.64	20240909	1.30	N	376300	500	118 억	769083	N	N	805	N	N
67	20241119	151142	57	100.00	KSQ150	신고가	출판.매체	N	N	N	N		N	39700	-200	5	-0.50	15936861450	399110	109.87	39600	40700	38850	51800	27950	39900	39931.00	3.24	-55087	42800	41350	38800	37350	34800	42075	38075	119	11900	500	27930	50	1	23738406	9424	35.96	5.56	12	1.68	1104.00	7141.00	40700	20241119	-2.46	17640	20240909	125.06	40700	-2.46	20241119	17640	125.06	20240909	40700	-2.46	20241119	17640	125.06	20240909	1.30	N	376300	500	118 억	769083	N	N	96	N	N
68	20241119	141139	57	100.00	KSQ150	신고가	출판.매체	N	N	N	N		N	39850	-50	5	-0.13	14083307250	352564	97.05	39600	40700	38850	51800	27950	39900	39945.40	3.24	-45026	42800	41350	38800	37350	34800	42075	38075	119	11900	500	27930	50	1	23738406	9460	36.10	5.58	12	1.49	1104.00	7141.00	40700	20241119	-2.09	17640	20240909	125.91	40700	-2.09	20241119	17640	125.91	20240909	40700	-2.09	20241119	17640	125.91	20240909	1.30	N	376300	500	118 억	769083	N	N	96	N	N
69	20241119	131142	57	100.00	KSQ150	신고가	출판.매체	N	N	N	N		N	39650	-250	5	-0.63	13054142850	326615	89.91	39600	40700	38850	51800	27950	39900	39967.99	3.24	-34631	42800	41350	38800	37350	34800	42075	38075	119	11900	500	27930	50	1	23738406	9412	35.91	5.55	12	1.38	1104.00	7141.00	40700	20241119	-2.58	17640	20240909	124.77	40700	-2.58	20241119	17640	124.77	20240909	40700	-2.58	20241119	17640	124.77	20240909	1.30	N	376300	500	118 억	769083	N	N	96	N	N
70	20241119	121128	57	100.00	KSQ150	신고가	출판.매체	N	N	N	N		N	39250	-650	5	-1.63	12159242900	303960	83.67	39600	40700	38850	51800	27950	39900	40002.79	3.24	-27929	42800	41350	38800	37350	34800	42075	38075	119	11900	500	27930	50	1	23738406	9317	35.55	5.50	12	1.28	1104.00	7141.00	40700	20241119	-3.56	17640	20240909	122.51	40700	-3.56	20241119	17640	122.51	20240909	40700	-3.56	20241119	17640	122.51	20240909	1.30	N	376300	500	118 억	769083	N	N	96	N	N
71	20241119	111141	57	100.00	KSQ150	신고가	출판.매체	N	N	N	N		N	39950	50	2	0.13	10875303000	271622	74.77	39600	40700	38850	51800	27950	39900	40038.40	3.24	-9216	42800	41350	38800	37350	34800	42075	38075	119	11900	500	27930	50	1	23738406	9483	36.19	5.59	12	1.14	1104.00	7141.00	40700	20241119	-1.84	17640	20240909	126.47	40700	-1.84	20241119	17640	126.47	20240909	40700	-1.84	20241119	17640	126.47	20240909	1.30	N	376300	500	118 억	769083	N	N	96	N	N
72	20241119	101206	57	100.00	KSQ150	신고가	출판.매체	N	N	N	N		N	40400	500	2	1.25	8233916200	205799	56.65	39600	40700	38850	51800	27950	39900	40009.53	3.24	585	42800	41350	38800	37350	34800	42075	38075	119	11900	500	27930	50	1	23738406	9590	36.59	5.66	12	0.87	1104.00	7141.00	40700	20241119	-0.74	17640	20240909	129.02	40700	-0.74	20241119	17640	129.02	20240909	40700	-0.74	20241119	17640	129.02	20240909	1.30	N	376300	500	118 억	769083	N	N	96	N	N
73	20241119	091204	57	100.00	KSQ150		출판.매체	N	N	N	N		N	39950	50	2	0.13	2280931850	57403	15.80	39600	40150	38850	51800	27950	39900	39735.25	3.24	-24496	42800	41350	38800	37350	34800	42075	38075	119	11900	500	27930	50	1	23738406	9483	36.19	5.59	12	0.24	1104.00	7141.00	40500	20241107	-1.36	17640	20240909	126.47	40500	-1.36	20241107	17640	126.47	20240909	40500	-1.36	20241107	17640	126.47	20240909	1.30	N	376300	500	118 억	769083	N	N	96	N	N
74	20241118	161126	57	100.00	KSQ150		출판.매체	N	N	N	N		N	39900	1650	2	4.31	14035651250	361405	198.39	37200	40250	36250	49700	26800	38250	38833.97	3.28	8406	39616	38932	38016	37332	36416	39275	37675	119	11450	500	26770	50	1	23738406	9472	36.14	5.59	12	1.52	1104.00	7141.00	40500	20241107	-1.48	17640	20240909	126.19	40500	-1.48	20241107	17640	126.19	20240909	40500	-1.48	20241107	17640	126.19	20240909	1.27	N	376300	500	118 억	779021	N	N	96	N	N
75	20241118	151141	57	100.00	KSQ150		출판.매체	N	N	N	N		N	39950	1700	2	4.44	13456478700	346858	190.40	37200	40250	36250	49700	26800	38250	38795.39	3.28	9678	39616	38932	38016	37332	36416	39275	37675	119	11450	500	26770	50	1	23738406	9483	36.19	5.59	12	1.46	1104.00	7141.00	40500	20241107	-1.36	17640	20240909	126.47	40500	-1.36	20241107	17640	126.47	20240909	40500	-1.36	20241107	17640	126.47	20240909	1.27	N	376300	500	118 억	779021	N	N	123	N	N
76	20241118	141143	57	100.00	KSQ150		출판.매체	N	N	N	N		N	38450	200	2	0.52	7058630300	185884	102.04	37200	39200	36250	49700	26800	38250	37973.27	3.28	36776	39616	38932	38016	37332	36416	39275	37675	119	11450	500	26770	50	1	23738406	9127	34.83	5.38	12	0.78	1104.00	7141.00	40500	20241107	-5.06	17640	20240909	117.97	40500	-5.06	20241107	17640	117.97	20240909	40500	-5.06	20241107	17640	117.97	20240909	1.27	N	376300	500	118 억	779021	N	N	123	N	N
77	20241118	131133	57	100.00	KSQ150		출판.매체	N	N	N	N		N	37950	-300	5	-0.78	5753352000	151921	83.39	37200	39200	36250	49700	26800	38250	37870.62	3.28	27248	39616	38932	38016	37332	36416	39275	37675	119	11450	500	26770	50	1	23738406	9009	34.38	5.31	12	0.64	1104.00	7141.00	40500	20241107	-6.30	17640	20240909	115.14	40500	-6.30	20241107	17640	115.14	20240909	40500	-6.30	20241107	17640	115.14	20240909	1.27	N	376300	500	118 억	779021	N	N	123	N	N
78	20241118	121139	57	100.00	KSQ150		출판.매체	N	N	N	N		N	38100	-150	5	-0.39	5106141750	134823	74.01	37200	39200	36250	49700	26800	38250	37872.86	3.28	19340	39616	38932	38016	37332	36416	39275	37675	119	11450	500	26770	50	1	23738406	9044	34.51	5.34	12	0.57	1104.00	7141.00	40500	20241107	-5.93	17640	20240909	115.99	40500	-5.93	20241107	17640	115.99	20240909	40500	-5.93	20241107	17640	115.99	20240909	1.27	N	376300	500	118 억	779021	N	N	123	N	N
79	20241118	111139	57	100.00	KSQ150		출판.매체	N	N	N	N		N	38200	-50	5	-0.13	4674771500	123561	67.83	37200	39200	36250	49700	26800	38250	37833.63	3.28	17177	39616	38932	38016	37332	36416	39275	37675	119	11450	500	26770	50	1	23738406	9068	34.60	5.35	12	0.52	1104.00	7141.00	40500	20241107	-5.68	17640	20240909	116.55	40500	-5.68	20241107	17640	116.55	20240909	40500	-5.68	20241107	17640	116.55	20240909	1.27	N	376300	500	118 억	779021	N	N	123	N	N
80	20241118	101126	57	100.00	KSQ150		출판.매체	N	N	N	N		N	37900	-350	5	-0.92	2970413200	79522	43.65	37200	38900	36250	49700	26800	38250	37353.06	3.28	19659	39616	38932	38016	37332	36416	39275	37675	119	11450	500	26770	50	1	23738406	8997	34.33	5.31	12	0.33	1104.00	7141.00	40500	20241107	-6.42	17640	20240909	114.85	40500	-6.42	20241107	17640	114.85	20240909	40500	-6.42	20241107	17640	114.85	20240909	1.27	N	376300	500	118 억	779021	N	N	123	N	N
81	20241118	091126	57	100.00	KSQ150		출판.매체	N	N	N	N		N	36700	-1550	5	-4.05	1469795700	40093	22.01	37200	37500	36250	49700	26800	38250	36658.63	3.28	12845	39616	38932	38016	37332	36416	39275	37675	119	11450	500	26770	50	1	23738406	8712	33.24	5.14	12	0.17	1104.00	7141.00	40500	20241107	-9.38	17640	20240909	108.05	40500	-9.38	20241107	17640	108.05	20240909	40500	-9.38	20241107	17640	108.05	20240909	1.27	N	376300	500	118 억	779021	N	N	123	N	N
82	20241115	161215	57	100.00	KSQ150		출판.매체	N	N	N	N		N	38250	500	2	1.32	6840756050	179813	36.50	37750	38700	37100	49050	26450	37750	38043.46	3.42	-21485	41150	39450	37850	36150	34550	38650	35350	119	11300	500	26420	50	1	23738406	9080	34.65	5.36	12	0.76	1104.00	7141.00	40500	20241107	-5.56	17640	20240909	116.84	40500	-5.56	20241107	17640	116.84	20240909	40500	-5.56	20241107	17640	116.84	20240909	1.47	N	376300	500	118 억	812190	N	N	123	N	N
83	20241115	151245	57	100.00	KSQ150		출판.매체	N	N	N	N		N	38200	450	2	1.19	6418019600	168719	34.25	37750	38700	37100	49050	26450	37750	38039.70	3.42	-24069	41150	39450	37850	36150	34550	38650	35350	119	11300	500	26420	50	1	23738406	9068	34.60	5.35	12	0.71	1104.00	7141.00	40500	20241107	-5.68	17640	20240909	116.55	40500	-5.68	20241107	17640	116.55	20240909	40500	-5.68	20241107	17640	116.55	20240909	1.47	N	376300	500	118 억	812190	N	N	545	N	N
84	20241115	141230	57	100.00	KSQ150		출판.매체	N	N	N	N		N	38050	300	2	0.79	4576795600	120814	24.53	37750	38700	37100	49050	26450	37750	37882.99	3.42	-15624	41150	39450	37850	36150	34550	38650	35350	119	11300	500	26420	50	1	23738406	9032	34.47	5.33	12	0.51	1104.00	7141.00	40500	20241107	-6.05	17640	20240909	115.70	40500	-6.05	20241107	17640	115.70	20240909	40500	-6.05	20241107	17640	115.70	20240909	1.47	N	376300	500	118 억	812190	N	N	545	N	N
85	20241115	131229	57	100.00	KSQ150		출판.매체	N	N	N	N		N	37850	100	2	0.26	3737367550	98821	20.06	37750	38700	37100	49050	26450	37750	37819.57	3.42	-12776	41150	39450	37850	36150	34550	38650	35350	119	11300	500	26420	50	1	23738406	8985	34.28	5.30	12	0.42	1104.00	7141.00	40500	20241107	-6.54	17640	20240909	114.57	40500	-6.54	20241107	17640	114.57	20240909	40500	-6.54	20241107	17640	114.57	20240909	1.47	N	376300	500	118 억	812190	N	N	545	N	N
86	20241115	121229	57	100.00	KSQ150		출판.매체	N	N	N	N		N	37750	0	3	0.00	2946098100	77961	15.83	37750	38700	37100	49050	26450	37750	37789.38	3.42	-8577	41150	39450	37850	36150	34550	38650	35350	119	11300	500	26420	50	1	23738406	8961	34.19	5.29	12	0.33	1104.00	7141.00	40500	20241107	-6.79	17640	20240909	114.00	40500	-6.79	20241107	17640	114.00	20240909	40500	-6.79	20241107	17640	114.00	20240909	1.47	N	376300	500	118 억	812190	N	N	545	N	N
87	20241115	111201	57	100.00	KSQ150		출판.매체	N	N	N	N		N	37700	-50	5	-0.13	2507609850	66343	13.47	37750	38700	37100	49050	26450	37750	37797.66	3.42	-7263	41150	39450	37850	36150	34550	38650	35350	119	11300	500	26420	50	1	23738406	8949	34.15	5.28	12	0.28	1104.00	7141.00	40500	20241107	-6.91	17640	20240909	113.72	40500	-6.91	20241107	17640	113.72	20240909	40500	-6.91	20241107	17640	113.72	20240909	1.47	N	376300	500	118 억	812190	N	N	545	N	N
88	20241115	101200	57	100.00	KSQ150		출판.매체	N	N	N	N		N	37400	-350	5	-0.93	1908161600	50433	10.24	37750	38700	37100	49050	26450	37750	37835.58	3.42	-2016	41150	39450	37850	36150	34550	38650	35350	119	11300	500	26420	50	1	23738406	8878	33.88	5.24	12	0.21	1104.00	7141.00	40500	20241107	-7.65	17640	20240909	112.02	40500	-7.65	20241107	17640	112.02	20240909	40500	-7.65	20241107	17640	112.02	20240909	1.47	N	376300	500	118 억	812190	N	N	545	N	N
89	20241115	091110	57	100.00	KSQ150		출판.매체	N	N	N	N		N	37900	150	2	0.40	465775600	12239	2.48	37750	38700	37500	49050	26450	37750	38056.67	3.42	-5057	41150	39450	37850	36150	34550	38650	35350	119	11300	500	26420	50	1	23738406	8997	34.33	5.31	12	0.05	1104.00	7141.00	40500	20241107	-6.42	17640	20240909	114.85	40500	-6.42	20241107	17640	114.85	20240909	40500	-6.42	20241107	17640	114.85	20240909	1.47	N	376300	500	118 억	812190	N	N	545	N	N
90	20241114	161152	57	100.00	KSQ150		출판.매체	N	N	N	N		N	38200	-400	5	-1.04	18112921150	478133	64.98	38550	39550	36250	50100	27050	38600	37881.42	3.54	-3239	42533	40566	37683	35716	32833	41550	36700	119	11500	500	27020	50	1	23738406	9068	34.60	5.35	12	2.01	1104.00	7141.00	40500	20241107	-5.68	17640	20240909	116.55	40500	-5.68	20241107	17640	116.55	20240909	40500	-5.68	20241107	17640	116.55	20240909	1.64	N	376300	500	118 억	840950	N	N	310	N	N
91	20241114	151201	57	100.00	KSQ150		출판.매체	N	N	N	N		N	37700	-900	5	-2.33	16277343800	430455	58.50	38550	39550	36250	50100	27050	38600	37812.84	3.54	15280	42533	40566	37683	35716	32833	41550	36700	119	11500	500	27020	50	1	23738406	8949	34.15	5.28	12	1.81	1104.00	7141.00	40500	20241107	-6.91	17640	20240909	113.72	40500	-6.91	20241107	17640	113.72	20240909	40500	-6.91	20241107	17640	113.72	20240909	1.64	N	376300	500	118 억	840950	N	N	310	N	N
92	20241114	141152	57	100.00	KSQ150		출판.매체	N	N	N	N		N	37550	-1050	5	-2.72	14751913800	390213	53.03	38550	39550	36250	50100	27050	38600	37803.17	3.54	29447	42533	40566	37683	35716	32833	41550	36700	119	11500	500	27020	50	1	23738406	8914	34.01	5.26	12	1.64	1104.00	7141.00	40500	20241107	-7.28	17640	20240909	112.87	40500	-7.28	20241107	17640	112.87	20240909	40500	-7.28	20241107	17640	112.87	20240909	1.64	N	376300	500	118 억	840950	N	N	310	N	N
93	20241114	131153	57	100.00	KSQ150		출판.매체	N	N	N	N		N	36350	-2250	5	-5.83	10751807950	283168	38.48	38550	39550	36250	50100	27050	38600	37967.96	3.54	33812	42533	40566	37683	35716	32833	41550	36700	119	11500	500	27020	50	1	23738406	8629	32.93	5.09	12	1.19	1104.00	7141.00	40500	20241107	-10.25	17640	20240909	106.07	40500	-10.25	20241107	17640	106.07	20240909	40500	-10.25	20241107	17640	106.07	20240909	1.64	N	376300	500	118 억	840950	N	N	310	N	N
94	20241114	121150	57	100.00	KSQ150		출판.매체	N	N	N	N		N	38300	-300	5	-0.78	8560883400	224451	30.50	38550	39550	37250	50100	27050	38600	38139.83	3.54	37145	42533	40566	37683	35716	32833	41550	36700	119	11500	500	27020	50	1	23738406	9092	34.69	5.36	12	0.95	1104.00	7141.00	40500	20241107	-5.43	17640	20240909	117.12	40500	-5.43	20241107	17640	117.12	20240909	40500	-5.43	20241107	17640	117.12	20240909	1.64	N	376300	500	118 억	840950	N	N	310	N	N
95	20241114	111151	57	100.00	KSQ150		출판.매체	N	N	N	N		N	37550	-1050	5	-2.72	7319764500	191711	26.05	38550	39550	37250	50100	27050	38600	38179.52	3.54	26454	42533	40566	37683	35716	32833	41550	36700	119	11500	500	27020	50	1	23738406	8914	34.01	5.26	12	0.81	1104.00	7141.00	40500	20241107	-7.28	17640	20240909	112.87	40500	-7.28	20241107	17640	112.87	20240909	40500	-7.28	20241107	17640	112.87	20240909	1.64	N	376300	500	118 억	840950	N	N	310	N	N
96	20241114	101209	57	100.00	KSQ150		출판.매체	N	N	N	N		N	39100	500	2	1.30	2079833050	54015	7.34	38550	39550	37500	50100	27050	38600	38503.33	3.54	1079	42533	40566	37683	35716	32833	41550	36700	119	11500	500	27020	50	1	23738406	9282	35.42	5.48	12	0.23	1104.00	7141.00	40500	20241107	-3.46	17640	20240909	121.66	40500	-3.46	20241107	17640	121.66	20240909	40500	-3.46	20241107	17640	121.66	20240909	1.64	N	376300	500	118 억	840950	N	N	310	N	N
97	20241114	091143	57	100.00	KSQ150		출판.매체	N	N	N	N		N	38600	0	3	0.00	0	0	0.00	0	0	0	50100	27050	38600	0.00	3.54	0	42533	40566	37683	35716	32833	41550	36700	119	11500	500	27020	50	1	23738406	9163	34.96	5.41	12	0.00	1104.00	7141.00	40500	20241107	-4.69	17640	20240909	118.82	40500	-4.69	20241107	17640	118.82	20240909	40500	-4.69	20241107	17640	118.82	20240909	1.64	N	376300	500	118 억	840950	N	N	310	N	N
98	20241113	160805	57	100.00	KSQ150		출판.매체	N	N	N	N		N	38600	2550	2	7.07	27871644800	729007	175.85	35700	39650	34800	46850	25250	36050	38231.26	3.38	54284	40283	38166	36633	34516	32983	37400	33750	119	10800	500	25230	50	1	23738406	9163	34.96	5.41	12	3.07	1104.00	7141.00	40500	20241107	-4.69	17640	20240909	118.82	40500	-4.69	20241107	17640	118.82	20240909	40500	-4.69	20241107	17640	118.82	20240909	1.90	N	376300	500	118 억	801612	N	N	310	N	N
99	20241113	150843	57	100.00	KSQ150		출판.매체	N	N	N	N		N	38650	2600	2	7.21	26002338600	680874	164.24	35700	39650	34800	46850	25250	36050	38189.65	3.38	50382	40283	38166	36633	34516	32983	37400	33750	119	10800	500	25230	50	1	23738406	9175	35.01	5.41	12	2.87	1104.00	7141.00	40500	20241107	-4.57	17640	20240909	119.10	40500	-4.57	20241107	17640	119.10	20240909	40500	-4.57	20241107	17640	119.10	20240909	1.90	N	376300	500	118 억	801612	N	N	114	N	N
100	20241113	140840	57	100.00	KSQ150		출판.매체	N	N	N	N		N	38800	2750	2	7.63	23144844950	606606	146.32	35700	39650	34800	46850	25250	36050	38154.66	3.38	23102	40283	38166	36633	34516	32983	37400	33750	119	10800	500	25230	50	1	23738406	9211	35.14	5.43	12	2.56	1104.00	7141.00	40500	20241107	-4.20	17640	20240909	119.95	40500	-4.20	20241107	17640	119.95	20240909	40500	-4.20	20241107	17640	119.95	20240909	1.90	N	376300	500	118 억	801612	N	N	114	N	N
101	20241113	130842	57	100.00	KSQ150		출판.매체	N	N	N	N		N	39100	3050	2	8.46	20256090150	532703	128.50	35700	39500	34800	46850	25250	36050	38025.11	3.38	21563	40283	38166	36633	34516	32983	37400	33750	119	10800	500	25230	50	1	23738406	9282	35.42	5.48	12	2.24	1104.00	7141.00	40500	20241107	-3.46	17640	20240909	121.66	40500	-3.46	20241107	17640	121.66	20240909	40500	-3.46	20241107	17640	121.66	20240909	1.90	N	376300	500	118 억	801612	N	N	114	N	N
102	20241113	120830	57	100.00	KSQ150		출판.매체	N	N	N	N		N	38650	2600	2	7.21	16671854300	438880	105.86	35700	39500	34800	46850	25250	36050	37987.27	3.38	7037	40283	38166	36633	34516	32983	37400	33750	119	10800	500	25230	50	1	23738406	9175	35.01	5.41	12	1.85	1104.00	7141.00	40500	20241107	-4.57	17640	20240909	119.10	40500	-4.57	20241107	17640	119.10	20240909	40500	-4.57	20241107	17640	119.10	20240909	1.90	N	376300	500	118 억	801612	N	N	114	N	N
103	20241113	110827	57	100.00	KSQ150		출판.매체	N	N	N	N		N	38900	2850	2	7.91	12822375900	340512	82.14	35700	39350	34800	46850	25250	36050	37656.16	3.38	2647	40283	38166	36633	34516	32983	37400	33750	119	10800	500	25230	50	1	23738406	9234	35.24	5.45	12	1.43	1104.00	7141.00	40500	20241107	-3.95	17640	20240909	120.52	40500	-3.95	20241107	17640	120.52	20240909	40500	-3.95	20241107	17640	120.52	20240909	1.90	N	376300	500	118 억	801612	N	N	114	N	N
104	20241113	100828	57	100.00	KSQ150		출판.매체	N	N	N	N		N	37400	1350	2	3.74	4695797450	128577	31.01	35700	37850	34800	46850	25250	36050	36521.29	3.38	18009	40283	38166	36633	34516	32983	37400	33750	119	10800	500	25230	50	1	23738406	8878	33.88	5.24	12	0.54	1104.00	7141.00	40500	20241107	-7.65	17640	20240909	112.02	40500	-7.65	20241107	17640	112.02	20240909	40500	-7.65	20241107	17640	112.02	20240909	1.90	N	376300	500	118 억	801612	N	N	114	N	N
105	20241113	090817	57	100.00	KSQ150		출판.매체	N	N	N	N		N	35700	-350	5	-0.97	955500950	26889	6.49	35700	36050	34800	46850	25250	36050	35535.01	3.38	-4503	40283	38166	36633	34516	32983	37400	33750	119	10800	500	25230	50	1	23738406	8475	32.34	5.00	12	0.11	1104.00	7141.00	40500	20241107	-11.85	17640	20240909	102.38	40500	-11.85	20241107	17640	102.38	20240909	40500	-11.85	20241107	17640	102.38	20240909	1.90	N	376300	500	118 억	801612	N	N	114	N	N
106	20241112	161110	57	100.00	KSQ150		출판.매체	N	N	N	N		N	36050	-2650	5	-6.85	15170207250	413495	76.36	38750	38750	35100	50300	27100	38700	36687.85	2.84	108687	41600	40150	38000	36550	34400	39075	35475	119	11600	500	27090	50	1	23738406	8558	32.65	5.05	12	1.74	1104.00	7141.00	40500	20241107	-10.99	17640	20240909	104.37	40500	-10.99	20241107	17640	104.37	20240909	40500	-10.99	20241107	17640	104.37	20240909	2.15	N	376300	500	118 억	672997	N	N	114	N	N
107	20241112	151123	57	100.00	KSQ150		출판.매체	N	N	N	N		N	36350	-2350	5	-6.07	14467568150	394037	72.76	38750	38750	35100	50300	27100	38700	36715.67	2.84	98484	41600	40150	38000	36550	34400	39075	35475	119	11600	500	27090	50	1	23738406	8629	32.93	5.09	12	1.66	1104.00	7141.00	40500	20241107	-10.25	17640	20240909	106.07	40500	-10.25	20241107	17640	106.07	20240909	40500	-10.25	20241107	17640	106.07	20240909	2.15	N	376300	500	118 억	672997	N	N	1746	N	N
108	20241112	141125	57	100.00	KSQ150		출판.매체	N	N	N	N		N	36400	-2300	5	-5.94	11871754350	321717	59.41	38750	38750	36100	50300	27100	38700	36900.57	2.84	80927	41600	40150	38000	36550	34400	39075	35475	119	11600	500	27090	50	1	23738406	8641	32.97	5.10	12	1.36	1104.00	7141.00	40500	20241107	-10.12	17640	20240909	106.35	40500	-10.12	20241107	17640	106.35	20240909	40500	-10.12	20241107	17640	106.35	20240909	2.15	N	376300	500	118 억	672997	N	N	1746	N	N
109	20241112	131133	57	100.00	KSQ150		출판.매체	N	N	N	N		N	36550	-2150	5	-5.56	10206342250	275877	50.94	38750	38750	36550	50300	27100	38700	36995.26	2.84	58795	41600	40150	38000	36550	34400	39075	35475	119	11600	500	27090	50	1	23738406	8676	33.11	5.12	12	1.16	1104.00	7141.00	40500	20241107	-9.75	17640	20240909	107.20	40500	-9.75	20241107	17640	107.20	20240909	40500	-9.75	20241107	17640	107.20	20240909	2.15	N	376300	500	118 억	672997	N	N	1746	N	N
110	20241112	121122	57	100.00	KSQ150		출판.매체	N	N	N	N		N	36800	-1900	5	-4.91	8979034250	242418	44.77	38750	38750	36600	50300	27100	38700	37038.66	2.84	48024	41600	40150	38000	36550	34400	39075	35475	119	11600	500	27090	50	1	23738406	8736	33.33	5.15	12	1.02	1104.00	7141.00	40500	20241107	-9.14	17640	20240909	108.62	40500	-9.14	20241107	17640	108.62	20240909	40500	-9.14	20241107	17640	108.62	20240909	2.15	N	376300	500	118 억	672997	N	N	1746	N	N
111	20241112	111116	57	100.00	KSQ150		출판.매체	N	N	N	N		N	37200	-1500	5	-3.88	8083179250	218139	40.28	38750	38750	36600	50300	27100	38700	37054.29	2.84	36454	41600	40150	38000	36550	34400	39075	35475	119	11600	500	27090	50	1	23738406	8831	33.70	5.21	12	0.92	1104.00	7141.00	40500	20241107	-8.15	17640	20240909	110.88	40500	-8.15	20241107	17640	110.88	20240909	40500	-8.15	20241107	17640	110.88	20240909	2.15	N	376300	500	118 억	672997	N	N	1746	N	N
112	20241112	101116	57	100.00	KSQ150		출판.매체	N	N	N	N		N	37400	-1300	5	-3.36	6091351600	164171	30.32	38750	38750	36600	50300	27100	38700	37102.55	2.84	32561	41600	40150	38000	36550	34400	39075	35475	119	11600	500	27090	50	1	23738406	8878	33.88	5.24	12	0.69	1104.00	7141.00	40500	20241107	-7.65	17640	20240909	112.02	40500	-7.65	20241107	17640	112.02	20240909	40500	-7.65	20241107	17640	112.02	20240909	2.15	N	376300	500	118 억	672997	N	N	1746	N	N
113	20241112	091116	57	100.00	KSQ150		출판.매체	N	N	N	N		N	37450	-1250	5	-3.23	1831229400	49024	9.05	38750	38750	36600	50300	27100	38700	37350.48	2.84	9483	41600	40150	38000	36550	34400	39075	35475	119	11600	500	27090	50	1	23738406	8890	33.92	5.24	12	0.21	1104.00	7141.00	40500	20241107	-7.53	17640	20240909	112.30	40500	-7.53	20241107	17640	112.30	20240909	40500	-7.53	20241107	17640	112.30	20240909	2.15	N	376300	500	118 억	672997	N	N	1746	N	N
114	20241111	161105	57	100.00	KSQ150		출판.매체	N	N	N	N		N	38700	-1150	5	-2.89	20381141150	538527	137.70	39050	39450	35850	51800	27900	39850	37844.56	2.50	75856	41183	40516	39533	38866	37883	40850	39200	119	11950	500	27890	50	1	23738406	9187	35.05	5.42	12	2.27	1104.00	7141.00	40500	20241107	-4.44	17640	20240909	119.39	40500	-4.44	20241107	17640	119.39	20240909	40500	-4.44	20241107	17640	119.39	20240909	2.11	N	376300	500	118 억	594100	N	N	1746	N	N
115	20241111	151140	57	100.00	KSQ150		출판.매체	N	N	N	N		N	38800	-1050	5	-2.63	20032352100	529526	135.40	39050	39450	35850	51800	27900	39850	37830.45	2.50	74641	41183	40516	39533	38866	37883	40850	39200	119	11950	500	27890	50	1	23738406	9211	35.14	5.43	12	2.23	1104.00	7141.00	40500	20241107	-4.20	17640	20240909	119.95	40500	-4.20	20241107	17640	119.95	20240909	40500	-4.20	20241107	17640	119.95	20240909	2.11	N	376300	500	118 억	594100	N	N	1270	N	N
116	20241111	141124	57	100.00	KSQ150		출판.매체	N	N	N	N		N	38900	-950	5	-2.38	18355120550	486029	124.28	39050	39450	35850	51800	27900	39850	37765.18	2.50	59088	41183	40516	39533	38866	37883	40850	39200	119	11950	500	27890	50	1	23738406	9234	35.24	5.45	12	2.05	1104.00	7141.00	40500	20241107	-3.95	17640	20240909	120.52	40500	-3.95	20241107	17640	120.52	20240909	40500	-3.95	20241107	17640	120.52	20240909	2.11	N	376300	500	118 억	594100	N	N	1270	N	N
117	20241111	131122	57	100.00	KSQ150		출판.매체	N	N	N	N		N	38850	-1000	5	-2.51	17050645200	452477	115.70	39050	39450	35850	51800	27900	39850	37682.55	2.50	56411	41183	40516	39533	38866	37883	40850	39200	119	11950	500	27890	50	1	23738406	9222	35.19	5.44	12	1.91	1104.00	7141.00	40500	20241107	-4.07	17640	20240909	120.24	40500	-4.07	20241107	17640	120.24	20240909	40500	-4.07	20241107	17640	120.24	20240909	2.11	N	376300	500	118 억	594100	N	N	1270	N	N
118	20241111	121116	57	100.00	KSQ150		출판.매체	N	N	N	N		N	38250	-1600	5	-4.02	16060517200	426791	109.13	39050	39450	35850	51800	27900	39850	37630.50	2.50	53602	41183	40516	39533	38866	37883	40850	39200	119	11950	500	27890	50	1	23738406	9080	34.65	5.36	12	1.80	1104.00	7141.00	40500	20241107	-5.56	17640	20240909	116.84	40500	-5.56	20241107	17640	116.84	20240909	40500	-5.56	20241107	17640	116.84	20240909	2.11	N	376300	500	118 억	594100	N	N	1270	N	N
119	20241111	111114	57	100.00	KSQ150		출판.매체	N	N	N	N		N	38350	-1500	5	-3.76	15404005900	409620	104.74	39050	39450	35850	51800	27900	39850	37605.21	2.50	51006	41183	40516	39533	38866	37883	40850	39200	119	11950	500	27890	50	1	23738406	9104	34.74	5.37	12	1.73	1104.00	7141.00	40500	20241107	-5.31	17640	20240909	117.40	40500	-5.31	20241107	17640	117.40	20240909	40500	-5.31	20241107	17640	117.40	20240909	2.11	N	376300	500	118 억	594100	N	N	1270	N	N
120	20241111	101108	57	100.00	KSQ150		출판.매체	N	N	N	N		N	38500	-1350	5	-3.39	14027414150	373593	95.53	39050	39450	35850	51800	27900	39850	37546.87	2.50	49875	41183	40516	39533	38866	37883	40850	39200	119	11950	500	27890	50	1	23738406	9139	34.87	5.39	12	1.57	1104.00	7141.00	40500	20241107	-4.94	17640	20240909	118.25	40500	-4.94	20241107	17640	118.25	20240909	40500	-4.94	20241107	17640	118.25	20240909	2.11	N	376300	500	118 억	594100	N	N	1270	N	N
121	20241111	091104	57	100.00	KSQ150		출판.매체	N	N	N	N		N	37900	-1950	5	-4.89	3354484250	87820	22.46	39050	39450	37600	51800	27900	39850	38195.91	2.50	14934	41183	40516	39533	38866	37883	40850	39200	119	11950	500	27890	50	1	23738406	8997	34.33	5.31	12	0.37	1104.00	7141.00	40500	20241107	-6.42	17640	20240909	114.85	40500	-6.42	20241107	17640	114.85	20240909	40500	-6.42	20241107	17640	114.85	20240909	2.11	N	376300	500	118 억	594100	N	N	1270	N	N
122	20241108	161059	57	100.00	KSQ150		출판.매체	N	N	N	N		N	39850	0	3	0.00	15388645500	389767	80.51	39650	40200	38550	51800	27900	39850	39477.86	2.30	41175	42283	41066	39283	38066	36283	41675	38675	119	11950	500	27890	50	1	23738406	9460	36.10	5.58	12	1.64	1104.00	7141.00	40500	20241107	-1.60	17640	20240909	125.91	40500	-1.60	20241107	17640	125.91	20240909	40500	-1.60	20241107	17640	125.91	20240909	2.08	N	376300	500	118 억	546699	N	N	1270	N	N
123	20241108	151109	57	100.00	KSQ150		출판.매체	N	N	N	N		N	39750	-100	5	-0.25	14734662300	373308	77.11	39650	40200	38550	51800	27900	39850	39470.43	2.30	42235	42283	41066	39283	38066	36283	41675	38675	119	11950	500	27890	50	1	23738406	9436	36.01	5.57	12	1.57	1104.00	7141.00	40500	20241107	-1.85	17640	20240909	125.34	40500	-1.85	20241107	17640	125.34	20240909	40500	-1.85	20241107	17640	125.34	20240909	2.08	N	376300	500	118 억	546699	N	N	1047	N	N
124	20241108	141106	57	100.00	KSQ150		출판.매체	N	N	N	N		N	39400	-450	5	-1.13	10834034950	274925	56.79	39650	40200	38550	51800	27900	39850	39407.10	2.30	26669	42283	41066	39283	38066	36283	41675	38675	119	11950	500	27890	50	1	23738406	9353	35.69	5.52	12	1.16	1104.00	7141.00	40500	20241107	-2.72	17640	20240909	123.36	40500	-2.72	20241107	17640	123.36	20240909	40500	-2.72	20241107	17640	123.36	20240909	2.08	N	376300	500	118 억	546699	N	N	1047	N	N
125	20241108	131108	57	100.00	KSQ150		출판.매체	N	N	N	N		N	39250	-600	5	-1.51	9263205150	234749	48.49	39650	40200	38550	51800	27900	39850	39459.89	2.30	26744	42283	41066	39283	38066	36283	41675	38675	119	11950	500	27890	50	1	23738406	9317	35.55	5.50	12	0.99	1104.00	7141.00	40500	20241107	-3.09	17640	20240909	122.51	40500	-3.09	20241107	17640	122.51	20240909	40500	-3.09	20241107	17640	122.51	20240909	2.08	N	376300	500	118 억	546699	N	N	1047	N	N
126	20241108	121108	57	100.00	KSQ150		출판.매체	N	N	N	N		N	39400	-450	5	-1.13	8415246400	213176	44.03	39650	40200	38550	51800	27900	39850	39475.43	2.30	29949	42283	41066	39283	38066	36283	41675	38675	119	11950	500	27890	50	1	23738406	9353	35.69	5.52	12	0.90	1104.00	7141.00	40500	20241107	-2.72	17640	20240909	123.36	40500	-2.72	20241107	17640	123.36	20240909	40500	-2.72	20241107	17640	123.36	20240909	2.08	N	376300	500	118 억	546699	N	N	1047	N	N
127	20241108	111107	57	100.00	KSQ150		출판.매체	N	N	N	N		N	39500	-350	5	-0.88	7608121650	192749	39.81	39650	40200	38550	51800	27900	39850	39471.48	2.30	37103	42283	41066	39283	38066	36283	41675	38675	119	11950	500	27890	50	1	23738406	9377	35.78	5.53	12	0.81	1104.00	7141.00	40500	20241107	-2.47	17640	20240909	123.92	40500	-2.47	20241107	17640	123.92	20240909	40500	-2.47	20241107	17640	123.92	20240909	2.08	N	376300	500	118 억	546699	N	N	1047	N	N
128	20241108	101116	57	100.00	KSQ150		출판.매체	N	N	N	N		N	38900	-950	5	-2.38	5130585300	129531	26.76	39650	40200	38550	51800	27900	39850	39608.77	2.30	21153	42283	41066	39283	38066	36283	41675	38675	119	11950	500	27890	50	1	23738406	9234	35.24	5.45	12	0.55	1104.00	7141.00	40500	20241107	-3.95	17640	20240909	120.52	40500	-3.95	20241107	17640	120.52	20240909	40500	-3.95	20241107	17640	120.52	20240909	2.08	N	376300	500	118 억	546699	N	N	1047	N	N
129	20241108	091103	57	100.00	KSQ150		출판.매체	N	N	N	N		N	39800	-50	5	-0.13	1161580550	29194	6.03	39650	40200	39300	51800	27900	39850	39788.15	2.30	5995	42283	41066	39283	38066	36283	41675	38675	119	11950	500	27890	50	1	23738406	9448	36.05	5.57	12	0.12	1104.00	7141.00	40500	20241107	-1.73	17640	20240909	125.62	40500	-1.73	20241107	17640	125.62	20240909	40500	-1.73	20241107	17640	125.62	20240909	2.08	N	376300	500	118 억	546699	N	N	1047	N	N
130	20241107	161100	57	100.00	KSQ150	신고가	출판.매체	N	N	N	N		N	39850	1150	2	2.97	18937110800	480838	86.12	38050	40500	37500	50300	27100	38700	39381.85	2.36	-20241	40833	39766	38583	37516	36333	39175	36925	119	11600	500	27090	50	1	23738406	9460	36.10	5.58	12	2.03	1104.00	7141.00	40500	20241107	-1.60	17640	20240909	125.91	40500	-1.60	20241107	17640	125.91	20240909	40500	-1.60	20241107	17640	125.91	20240909	2.05	N	376300	500	118 억	560539	N	N	1047	N	N
131	20241107	151105	57	100.00	KSQ150	신고가	출판.매체	N	N	N	N		N	39950	1250	2	3.23	17880522650	454368	81.38	38050	40500	37500	50300	27100	38700	39352.51	2.36	-16284	40833	39766	38583	37516	36333	39175	36925	119	11600	500	27090	50	1	23738406	9483	36.19	5.59	12	1.91	1104.00	7141.00	40500	20241107	-1.36	17640	20240909	126.47	40500	-1.36	20241107	17640	126.47	20240909	40500	-1.36	20241107	17640	126.47	20240909	2.05	N	376300	500	118 억	560539	N	N	2273	N	N
132	20241107	141109	57	100.00	KSQ150	신고가	출판.매체	N	N	N	N		N	39200	500	2	1.29	15793105000	401448	71.90	38050	40500	37500	50300	27100	38700	39340.35	2.36	-13647	40833	39766	38583	37516	36333	39175	36925	119	11600	500	27090	50	1	23738406	9305	35.51	5.49	12	1.69	1104.00	7141.00	40500	20241107	-3.21	17640	20240909	122.22	40500	-3.21	20241107	17640	122.22	20240909	40500	-3.21	20241107	17640	122.22	20240909	2.05	N	376300	500	118 억	560539	N	N	2273	N	N
133	20241107	131109	57	100.00	KSQ150	신고가	출판.매체	N	N	N	N		N	39250	550	2	1.42	14016099350	356275	63.81	38050	40500	37500	50300	27100	38700	39340.68	2.36	-6850	40833	39766	38583	37516	36333	39175	36925	119	11600	500	27090	50	1	23738406	9317	35.55	5.50	12	1.50	1104.00	7141.00	40500	20241107	-3.09	17640	20240909	122.51	40500	-3.09	20241107	17640	122.51	20240909	40500	-3.09	20241107	17640	122.51	20240909	2.05	N	376300	500	118 억	560539	N	N	2273	N	N
134	20241107	121102	57	100.00	KSQ150	신고가	출판.매체	N	N	N	N		N	38700	0	3	0.00	12891321200	327282	58.62	38050	40500	37500	50300	27100	38700	39389.03	2.36	-10020	40833	39766	38583	37516	36333	39175	36925	119	11600	500	27090	50	1	23738406	9187	35.05	5.42	12	1.38	1104.00	7141.00	40500	20241107	-4.44	17640	20240909	119.39	40500	-4.44	20241107	17640	119.39	20240909	40500	-4.44	20241107	17640	119.39	20240909	2.05	N	376300	500	118 억	560539	N	N	2273	N	N
135	20241107	111059	57	100.00	KSQ150	신고가	출판.매체	N	N	N	N		N	38850	150	2	0.39	12256964850	310937	55.69	38050	40500	37500	50300	27100	38700	39419.45	2.36	-12726	40833	39766	38583	37516	36333	39175	36925	119	11600	500	27090	50	1	23738406	9222	35.19	5.44	12	1.31	1104.00	7141.00	40500	20241107	-4.07	17640	20240909	120.24	40500	-4.07	20241107	17640	120.24	20240909	40500	-4.07	20241107	17640	120.24	20240909	2.05	N	376300	500	118 억	560539	N	N	2273	N	N
136	20241107	101100	57	100.00	KSQ150	신고가	출판.매체	N	N	N	N		N	38700	0	3	0.00	11316976500	286742	51.36	38050	40500	37500	50300	27100	38700	39467.45	2.36	-15796	40833	39766	38583	37516	36333	39175	36925	119	11600	500	27090	50	1	23738406	9187	35.05	5.42	12	1.21	1104.00	7141.00	40500	20241107	-4.44	17640	20240909	119.39	40500	-4.44	20241107	17640	119.39	20240909	40500	-4.44	20241107	17640	119.39	20240909	2.05	N	376300	500	118 억	560539	N	N	2273	N	N
137	20241107	091104	57	100.00	KSQ150		출판.매체	N	N	N	N		N	38150	-550	5	-1.42	1281028950	33770	6.05	38050	38450	37500	50300	27100	38700	37933.93	2.36	1350	40833	39766	38583	37516	36333	39175	36925	119	11600	500	27090	50	1	23738406	9056	34.56	5.34	12	0.14	1104.00	7141.00	39900	20241105	-4.39	17640	20240909	116.27	39900	-4.39	20241105	17640	116.27	20240909	39900	-4.39	20241105	17640	116.27	20240909	2.05	N	376300	500	118 억	560539	N	N	2273	N	N
138	20241106	161112	57	100.00	KSQ150		출판.매체	N	N	N	N		N	38700	-500	5	-1.28	21369615550	553570	26.16	39450	39650	37400	50900	27450	39200	38603.15	2.45	-8409	43100	41150	37950	36000	32800	42125	36975	119	11700	500	27440	50	1	23738406	9187	35.05	5.42	12	2.33	1104.00	7141.00	39900	20241105	-3.01	17640	20240909	119.39	39900	-3.01	20241105	17640	119.39	20240909	39900	-3.01	20241105	17640	119.39	20240909	2.10	N	376300	500	118 억	581553	N	N	2273	N	N
139	20241106	151144	57	100.00	KSQ150		출판.매체	N	N	N	N		N	38850	-350	5	-0.89	20397643250	528415	24.97	39450	39650	37400	50900	27450	39200	38601.56	2.45	-10892	43100	41150	37950	36000	32800	42125	36975	119	11700	500	27440	50	1	23738406	9222	35.19	5.44	12	2.23	1104.00	7141.00	39900	20241105	-2.63	17640	20240909	120.24	39900	-2.63	20241105	17640	120.24	20240909	39900	-2.63	20241105	17640	120.24	20240909	2.10	N	376300	500	118 억	581553	N	N	2453	N	N
140	20241106	141133	57	100.00	KSQ150		출판.매체	N	N	N	N		N	38450	-750	5	-1.91	18159432000	470423	22.23	39450	39650	37400	50900	27450	39200	38602.35	2.45	3886	43100	41150	37950	36000	32800	42125	36975	119	11700	500	27440	50	1	23738406	9127	34.83	5.38	12	1.98	1104.00	7141.00	39900	20241105	-3.63	17640	20240909	117.97	39900	-3.63	20241105	17640	117.97	20240909	39900	-3.63	20241105	17640	117.97	20240909	2.10	N	376300	500	118 억	581553	N	N	2453	N	N
141	20241106	131143	57	100.00	KSQ150		출판.매체	N	N	N	N		N	38050	-1150	5	-2.93	16349076700	423346	20.01	39450	39650	37400	50900	27450	39200	38618.71	2.45	17701	43100	41150	37950	36000	32800	42125	36975	119	11700	500	27440	50	1	23738406	9032	34.47	5.33	12	1.78	1104.00	7141.00	39900	20241105	-4.64	17640	20240909	115.70	39900	-4.64	20241105	17640	115.70	20240909	39900	-4.64	20241105	17640	115.70	20240909	2.10	N	376300	500	118 억	581553	N	N	2453	N	N
142	20241106	121109	57	100.00	KSQ150		출판.매체	N	N	N	N		N	38800	-400	5	-1.02	14661641450	379323	17.93	39450	39650	37400	50900	27450	39200	38652.13	2.45	20891	43100	41150	37950	36000	32800	42125	36975	119	11700	500	27440	50	1	23738406	9211	35.14	5.43	12	1.60	1104.00	7141.00	39900	20241105	-2.76	17640	20240909	119.95	39900	-2.76	20241105	17640	119.95	20240909	39900	-2.76	20241105	17640	119.95	20240909	2.10	N	376300	500	118 억	581553	N	N	2453	N	N
143	20241106	111115	57	100.00	KSQ150		출판.매체	N	N	N	N		N	37700	-1500	5	-3.83	12262961950	316385	14.95	39450	39650	37500	50900	27450	39200	38759.62	2.45	15871	43100	41150	37950	36000	32800	42125	36975	119	11700	500	27440	50	1	23738406	8949	34.15	5.28	12	1.33	1104.00	7141.00	39900	20241105	-5.51	17640	20240909	113.72	39900	-5.51	20241105	17640	113.72	20240909	39900	-5.51	20241105	17640	113.72	20240909	2.10	N	376300	500	118 억	581553	N	N	2453	N	N
144	20241106	101119	57	100.00	KSQ150		출판.매체	N	N	N	N		N	39100	-100	5	-0.26	7317601850	186881	8.83	39450	39650	38550	50900	27450	39200	39156.48	2.45	-1259	43100	41150	37950	36000	32800	42125	36975	119	11700	500	27440	50	1	23738406	9282	35.42	5.48	12	0.79	1104.00	7141.00	39900	20241105	-2.01	17640	20240909	121.66	39900	-2.01	20241105	17640	121.66	20240909	39900	-2.01	20241105	17640	121.66	20240909	2.10	N	376300	500	118 억	581553	N	N	2453	N	N
145	20241106	091113	57	100.00	KSQ150		출판.매체	N	N	N	N		N	39200	0	3	0.00	2710478900	69089	3.27	39450	39500	38850	50900	27450	39200	39231.70	2.45	530	43100	41150	37950	36000	32800	42125	36975	119	11700	500	27440	50	1	23738406	9305	35.51	5.49	12	0.29	1104.00	7141.00	39900	20241105	-1.75	17640	20240909	122.22	39900	-1.75	20241105	17640	122.22	20240909	39900	-1.75	20241105	17640	122.22	20240909	2.10	N	376300	500	118 억	581553	N	N	2453	N	N
146	20241105	161039	55	40.00	KSQ150	신고가	출판.매체	N	N	N	Y	40	N	39200	4700	2	13.62	80358967700	2097660	709.57	34850	39900	34750	44850	24150	34500	38307.32	2.31	98774	38233	36366	35433	33566	32633	35900	33100	119	10350	500	24150	50	1	23738406	9305	35.51	5.49	12	8.84	1104.00	7141.00	39900	20241105	-1.75	17640	20240909	122.22	39900	-1.75	20241105	17640	122.22	20240909	39900	-1.75	20241105	17640	122.22	20240909	2.14	N	376300	500	118 억	548206	N	N	2453	N	N
147	20241105	151103	55	40.00	KSQ150	신고가	출판.매체	N	N	N	Y	40	N	39000	4500	2	13.04	78576608350	2051996	694.12	34850	39900	34750	44850	24150	34500	38292.79	2.31	103157	38233	36366	35433	33566	32633	35900	33100	119	10350	500	24150	50	1	23738406	9258	35.33	5.46	12	8.64	1104.00	7141.00	39900	20241105	-2.26	17640	20240909	121.09	39900	-2.26	20241105	17640	121.09	20240909	39900	-2.26	20241105	17640	121.09	20240909	2.14	N	376300	500	118 억	548206	N	N	4148	N	N
148	20241105	141057	55	40.00	KSQ150	신고가	출판.매체	N	N	N	Y	40	N	39200	4700	2	13.62	73814736000	1929738	652.76	34850	39900	34750	44850	24150	34500	38251.19	2.31	92067	38233	36366	35433	33566	32633	35900	33100	119	10350	500	24150	50	1	23738406	9305	35.51	5.49	12	8.13	1104.00	7141.00	39900	20241105	-1.75	17640	20240909	122.22	39900	-1.75	20241105	17640	122.22	20240909	39900	-1.75	20241105	17640	122.22	20240909	2.14	N	376300	500	118 억	548206	N	N	4148	N	N
149	20241105	131105	55	40.00	KSQ150	신고가	출판.매체	N	N	N	Y	40	N	39100	4600	2	13.33	69347030400	1816059	614.31	34850	39900	34750	44850	24150	34500	38185.47	2.31	86928	38233	36366	35433	33566	32633	35900	33100	119	10350	500	24150	50	1	23738406	9282	35.42	5.48	12	7.65	1104.00	7141.00	39900	20241105	-2.01	17640	20240909	121.66	39900	-2.01	20241105	17640	121.66	20240909	39900	-2.01	20241105	17640	121.66	20240909	2.14	N	376300	500	118 억	548206	N	N	4148	N	N
150	20241105	121054	55	40.00	KSQ150	신고가	출판.매체	N	N	N	Y	40	N	39050	4550	2	13.19	64105049700	1682524	569.14	34850	39900	34750	44850	24150	34500	38100.55	2.31	80876	38233	36366	35433	33566	32633	35900	33100	119	10350	500	24150	50	1	23738406	9270	35.37	5.47	12	7.09	1104.00	7141.00	39900	20241105	-2.13	17640	20240909	121.37	39900	-2.13	20241105	17640	121.37	20240909	39900	-2.13	20241105	17640	121.37	20240909	2.14	N	376300	500	118 억	548206	N	N	4148	N	N
151	20241105	111040	55	40.00	KSQ150	신고가	출판.매체	N	N	N	Y	40	N	39200	4700	2	13.62	58612118900	1542081	521.63	34850	39900	34750	44850	24150	34500	38008.48	2.31	62793	38233	36366	35433	33566	32633	35900	33100	119	10350	500	24150	50	1	23738406	9305	35.51	5.49	12	6.50	1104.00	7141.00	39900	20241105	-1.75	17640	20240909	122.22	39900	-1.75	20241105	17640	122.22	20240909	39900	-1.75	20241105	17640	122.22	20240909	2.14	N	376300	500	118 억	548206	N	N	4148	N	N
152	20241105	101051	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	38250	3750	2	10.87	32886923300	884412	299.17	34850	38300	34750	44850	24150	34500	37185.10	2.31	36282	38233	36366	35433	33566	32633	35900	33100	119	10350	500	24150	50	1	23738406	9080	34.65	5.36	12	3.73	1104.00	7141.00	39500	20240226	-3.16	17640	20240909	116.84	39500	-3.16	20240226	17640	116.84	20240909	39500	-3.16	20240226	17640	116.84	20240909	2.14	N	376300	500	118 억	548206	N	N	4148	N	N
153	20241105	091046	55	40.00	KSQ150		출판.매체	N	N	N	Y	40	N	35750	1250	2	3.62	5040785500	140574	47.55	34850	36700	34750	44850	24150	34500	35858.68	2.31	17695	38233	36366	35433	33566	32633	35900	33100	119	10350	500	24150	50	1	23738406	8486	32.38	5.01	12	0.59	1104.00	7141.00	39500	20240226	-9.49	17640	20240909	102.66	39500	-9.49	20240226	17640	102.66	20240909	39500	-9.49	20240226	17640	102.66	20240909	2.14	N	376300	500	118 억	548206	N	N	4148	N	N
154	20241104	161039	59	100.00	KSQ150		출판.매체	N	N	N	N		N	34500	-750	5	-2.13	10270537050	286055	95.77	36150	37300	34500	45800	24700	35250	35916.09	2.39	12360	37216	36232	34516	33532	31816	36725	34025	119	10550	500	24670	50	1	23738406	8190	31.25	4.83	12	1.21	1104.00	7141.00	39500	20240226	-12.66	17640	20240909	95.58	39500	-12.66	20240226	17640	95.58	20240909	39500	-12.66	20240226	17640	95.58	20240909	2.11	N	376300	500	118 억	566748	N	N	4148	N	Y
155	20241104	151058	59	100.00	KSQ150		출판.매체	N	N	N	N		N	34900	-350	5	-0.99	9325685550	258668	86.60	36150	37300	34900	45800	24700	35250	36052.75	2.39	11187	37216	36232	34516	33532	31816	36725	34025	119	10550	500	24670	50	1	23738406	8285	31.61	4.89	12	1.09	1104.00	7141.00	39500	20240226	-11.65	17640	20240909	97.85	39500	-11.65	20240226	17640	97.85	20240909	39500	-11.65	20240226	17640	97.85	20240909	2.11	N	376300	500	118 억	566748	N	N	120	N	Y
156	20241104	141040	59	100.00	KSQ150		출판.매체	N	N	N	N		N	35600	350	2	0.99	7582693750	209004	69.97	36150	37300	35350	45800	24700	35250	36280.19	2.39	8534	37216	36232	34516	33532	31816	36725	34025	119	10550	500	24670	50	1	23738406	8451	32.25	4.99	12	0.88	1104.00	7141.00	39500	20240226	-9.87	17640	20240909	101.81	39500	-9.87	20240226	17640	101.81	20240909	39500	-9.87	20240226	17640	101.81	20240909	2.11	N	376300	500	118 억	566748	N	N	120	N	Y
157	20241104	131004	59	100.00	KSQ150		출판.매체	N	N	N	N		N	36600	1350	2	3.83	6158995900	168838	56.52	36150	37300	35500	45800	24700	35250	36478.80	2.39	7214	37216	36232	34516	33532	31816	36725	34025	119	10550	500	24670	50	1	23738406	8688	33.15	5.13	12	0.71	1104.00	7141.00	39500	20240226	-7.34	17640	20240909	107.48	39500	-7.34	20240226	17640	107.48	20240909	39500	-7.34	20240226	17640	107.48	20240909	2.11	N	376300	500	118 억	566748	N	N	120	N	Y
158	20241104	121024	59	100.00	KSQ150		출판.매체	N	N	N	N		N	36950	1700	2	4.82	5073938300	139535	46.71	36150	36950	35500	45800	24700	35250	36363.27	2.39	5517	37216	36232	34516	33532	31816	36725	34025	119	10550	500	24670	50	1	23738406	8771	33.47	5.17	12	0.59	1104.00	7141.00	39500	20240226	-6.46	17640	20240909	109.47	39500	-6.46	20240226	17640	109.47	20240909	39500	-6.46	20240226	17640	109.47	20240909	2.11	N	376300	500	118 억	566748	N	N	120	N	Y
159	20241104	111017	59	100.00	KSQ150		출판.매체	N	N	N	N		N	36700	1450	2	4.11	3885256800	107365	35.94	36150	36700	35500	45800	24700	35250	36187.46	2.39	2615	37216	36232	34516	33532	31816	36725	34025	119	10550	500	24670	50	1	23738406	8712	33.24	5.14	12	0.45	1104.00	7141.00	39500	20240226	-7.09	17640	20240909	108.05	39500	-7.09	20240226	17640	108.05	20240909	39500	-7.09	20240226	17640	108.05	20240909	2.11	N	376300	500	118 억	566748	N	N	120	N	Y
160	20241104	101006	59	100.00	KSQ150		출판.매체	N	N	N	N		N	35500	250	2	0.71	1926938200	53622	17.95	36150	36150	35500	45800	24700	35250	35935.72	2.39	-136	37216	36232	34516	33532	31816	36725	34025	119	10550	500	24670	50	1	23738406	8427	32.16	4.97	12	0.23	1104.00	7141.00	39500	20240226	-10.13	17640	20240909	101.25	39500	-10.13	20240226	17640	101.25	20240909	39500	-10.13	20240226	17640	101.25	20240909	2.11	N	376300	500	118 억	566748	N	N	120	N	Y
161	20241104	091026	59	100.00	KSQ150		출판.매체	N	N	N	N		N	36150	900	2	2.55	624193050	17267	5.78	36150	36150	36150	45800	24700	35250	36150.00	2.39	-693	37216	36232	34516	33532	31816	36725	34025	119	10550	500	24670	50	1	23738406	8581	32.74	5.06	12	0.07	1104.00	7141.00	39500	20240226	-8.48	17640	20240909	104.93	39500	-8.48	20240226	17640	104.93	20240909	39500	-8.48	20240226	17640	104.93	20240909	2.11	N	376300	500	118 억	566748	N	N	120	N	Y
162	20241101	160946	59	100.00	KSQ150		출판.매체	N	N	N	N		N	35250	2250	2	6.82	10234230750	294016	108.41	32800	35500	32800	42900	23100	33000	34807.35	2.38	6223	33766	33382	32616	32232	31466	33575	32425	119	9900	500	23100	50	1	23738406	8368	31.93	4.94	12	1.24	1104.00	7141.00	39500	20240226	-10.76	17640	20240909	99.83	39500	-10.76	20240226	17640	99.83	20240909	39500	-10.76	20240226	17640	99.83	20240909	2.08	N	376300	500	118 억	565274	N	N	120	N	Y
163	20241101	151006	59	100.00	KSQ150		출판.매체	N	N	N	N		N	35450	2450	2	7.42	9337682250	268582	99.04	32800	35500	32800	42900	23100	33000	34773.98	2.38	3474	33766	33382	32616	32232	31466	33575	32425	119	9900	500	23100	50	1	23738406	8415	32.11	4.96	12	1.13	1104.00	7141.00	39500	20240226	-10.25	17640	20240909	100.96	39500	-10.25	20240226	17640	100.96	20240909	39500	-10.25	20240226	17640	100.96	20240909	2.08	N	376300	500	118 억	565274	N	N	228	N	Y
164	20241101	140922	59	100.00	KSQ150		출판.매체	N	N	N	N		N	35400	2400	2	7.27	7744913150	223685	82.48	32800	35400	32800	42900	23100	33000	34632.35	2.38	2501	33766	33382	32616	32232	31466	33575	32425	119	9900	500	23100	50	1	23738406	8403	32.07	4.96	12	0.94	1104.00	7141.00	39500	20240226	-10.38	17640	20240909	100.68	39500	-10.38	20240226	17640	100.68	20240909	39500	-10.38	20240226	17640	100.68	20240909	2.08	N	376300	500	118 억	565274	N	N	228	N	Y
165	20241101	131142	59	100.00	KSQ150		출판.매체	N	N	N	N		N	35000	2000	2	6.06	6237722750	181109	66.78	32800	35000	32800	42900	23100	33000	34450.77	2.38	1550	33766	33382	32616	32232	31466	33575	32425	119	9900	500	23100	50	1	23738406	8308	31.70	4.90	12	0.76	1104.00	7141.00	39500	20240226	-11.39	17640	20240909	98.41	39500	-11.39	20240226	17640	98.41	20240909	39500	-11.39	20240226	17640	98.41	20240909	2.08	N	376300	500	118 억	565274	N	N	228	N	Y
166	20241101	121142	59	100.00	KSQ150		출판.매체	N	N	N	N		N	34800	1800	2	5.45	4989657750	145450	53.63	32800	34800	32800	42900	23100	33000	34315.08	2.38	596	33766	33382	32616	32232	31466	33575	32425	119	9900	500	23100	50	1	23738406	8261	31.52	4.87	12	0.61	1104.00	7141.00	39500	20240226	-11.90	17640	20240909	97.28	39500	-11.90	20240226	17640	97.28	20240909	39500	-11.90	20240226	17640	97.28	20240909	2.08	N	376300	500	118 억	565274	N	N	228	N	Y
167	20241101	111138	59	100.00	KSQ150		출판.매체	N	N	N	N		N	34100	1100	2	3.33	3761866800	110095	40.60	32800	34500	32800	42900	23100	33000	34181.27	2.38	-364	33766	33382	32616	32232	31466	33575	32425	119	9900	500	23100	50	1	23738406	8095	30.89	4.78	12	0.46	1104.00	7141.00	39500	20240226	-13.67	17640	20240909	93.31	39500	-13.67	20240226	17640	93.31	20240909	39500	-13.67	20240226	17640	93.31	20240909	2.08	N	376300	500	118 억	565274	N	N	228	N	Y
168	20241101	101140	59	100.00	KSQ150		출판.매체	N	N	N	N		N	34400	1400	2	4.24	1952018000	57399	21.17	32800	34400	32800	42900	23100	33000	34027.90	2.38	-364	33766	33382	32616	32232	31466	33575	32425	119	9900	500	23100	50	1	23738406	8166	31.16	4.82	12	0.24	1104.00	7141.00	39500	20240226	-12.91	17640	20240909	95.01	39500	-12.91	20240226	17640	95.01	20240909	39500	-12.91	20240226	17640	95.01	20240909	2.08	N	376300	500	118 억	565274	N	N	228	N	Y
169	20241101	091136	59	100.00	KSQ150		출판.매체	N	N	N	N		N	32800	-200	5	-0.61	265608400	8091	2.98	32800	32800	32800	42900	23100	33000	32800.00	2.38	-195	33766	33382	32616	32232	31466	33575	32425	119	9900	500	23100	50	1	23738406	7786	29.71	4.59	12	0.03	1104.00	7141.00	39500	20240226	-16.96	17640	20240909	85.94	39500	-16.96	20240226	17640	85.94	20240909	39500	-16.96	20240226	17640	85.94	20240909	2.08	N	376300	500	118 억	565274	N	N	228	N	Y

76 KiB Raw Blame History

76 KiB

Raw Blame History